Ningbo Ronbay New Energy Tech Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.571 | 14.571 | 14.128 | 14.315 | 14.315 | 6,354,650 |
| 2024-07-26 | 14.383 | 14.859 | 14.329 | 14.544 | 14.544 | 6,757,425 |
| 2024-07-25 | 13.906 | 14.745 | 13.805 | 14.383 | 14.383 | 11,202,277 |
| 2024-07-24 | 14.356 | 14.383 | 13.926 | 13.946 | 13.946 | 6,839,642 |
| 2024-07-23 | 14.920 | 14.946 | 14.295 | 14.295 | 14.295 | 8,533,939 |
| 2024-07-22 | 14.966 | 15.302 | 14.745 | 14.879 | 14.879 | 8,142,219 |
| 2024-07-19 | 14.879 | 15.168 | 14.671 | 15.020 | 15.020 | 9,100,477 |
| 2024-07-18 | 14.966 | 15.094 | 14.571 | 14.933 | 14.933 | 7,704,405 |
| 2024-07-17 | 15.034 | 15.242 | 14.805 | 15.020 | 15.020 | 7,882,098 |
| 2024-07-16 | 14.832 | 15.188 | 14.792 | 14.973 | 14.973 | 9,328,155 |
| 2024-07-15 | 15.369 | 15.423 | 14.832 | 14.913 | 14.913 | 7,574,409 |
| 2024-07-12 | 15.685 | 15.752 | 15.175 | 15.269 | 15.269 | 14,461,764 |
| 2024-07-11 | 14.664 | 16.490 | 14.443 | 15.758 | 15.758 | 26,127,956 |
| 2024-07-10 | 14.195 | 14.678 | 14.034 | 14.107 | 14.107 | 9,273,442 |
| 2024-07-09 | 14.309 | 14.537 | 13.973 | 14.369 | 14.369 | 10,463,665 |
| 2024-07-08 | 14.933 | 14.966 | 14.289 | 14.403 | 14.403 | 8,724,623 |
| 2024-07-05 | 14.893 | 14.893 | 14.893 | 14.893 | 14.893 | 0 |
| 2024-07-04 | 15.403 | 15.624 | 14.873 | 14.893 | 14.893 | 9,175,986 |
| 2024-07-03 | 15.383 | 15.765 | 15.215 | 15.409 | 15.409 | 8,295,645 |
| 2024-07-02 | 15.477 | 15.732 | 15.222 | 15.315 | 15.315 | 7,422,937 |
| 2024-07-01 | 15.624 | 15.873 | 15.201 | 15.436 | 15.436 | 8,486,652 |
| 2024-06-28 | 15.846 | 16.181 | 15.604 | 15.624 | 15.624 | 7,976,074 |
| 2024-06-27 | 16.208 | 16.315 | 15.812 | 15.826 | 15.826 | 7,642,283 |
| 2024-06-26 | 15.698 | 16.409 | 15.470 | 16.349 | 16.349 | 10,182,151 |
| 2024-06-25 | 15.832 | 16.101 | 15.544 | 15.698 | 15.698 | 8,456,755 |
| 2024-06-24 | 16.477 | 16.477 | 15.644 | 15.832 | 15.832 | 14,073,978 |
| 2024-06-21 | 16.966 | 17.101 | 16.409 | 16.423 | 16.423 | 11,685,186 |
| 2024-06-20 | 17.497 | 17.604 | 16.926 | 16.946 | 16.946 | 9,341,413 |
| 2024-06-19 | 17.966 | 18.047 | 17.443 | 17.483 | 17.483 | 9,837,063 |
| 2024-06-18 | 18.302 | 18.369 | 17.859 | 17.980 | 17.980 | 11,547,322 |
| 2024-06-17 | 18.154 | 18.765 | 18.034 | 18.275 | 18.275 | 17,547,332 |
| 2024-06-14 | 17.336 | 18.946 | 17.060 | 18.336 | 18.336 | 35,518,028 |
| 2024-06-13 | 16.960 | 17.591 | 16.846 | 17.450 | 17.450 | 14,660,805 |
| 2024-06-12 | 16.940 | 17.269 | 16.792 | 17.020 | 17.020 | 11,898,254 |
| 2024-06-11 | 16.859 | 16.960 | 16.456 | 16.920 | 16.920 | 10,184,899 |
| 2024-06-07 | 17.503 | 17.772 | 16.846 | 16.926 | 16.926 | 12,487,837 |
| 2024-06-06 | 18.591 | 18.745 | 17.389 | 17.456 | 17.456 | 13,430,307 |
| 2024-06-05 | 18.772 | 19.034 | 18.557 | 18.557 | 18.557 | 6,389,534 |
| 2024-06-04 | 18.772 | 18.980 | 18.644 | 18.859 | 18.859 | 5,563,348 |
| 2024-06-03 | 19.222 | 19.222 | 18.544 | 18.805 | 18.805 | 9,325,643 |
| 2024-05-31 | 19.342 | 19.557 | 19.315 | 19.329 | 19.329 | 4,837,527 |
| 2024-05-30 | 19.738 | 19.859 | 19.262 | 19.329 | 19.329 | 6,767,922 |
| 2024-05-29 | 19.161 | 19.879 | 19.128 | 19.490 | 19.490 | 9,434,216 |
| 2024-05-28 | 19.302 | 19.389 | 18.973 | 18.993 | 18.993 | 6,313,349 |
| 2024-05-27 | 19.269 | 19.463 | 19.094 | 19.436 | 19.436 | 7,050,304 |
| 2024-05-24 | 19.235 | 19.577 | 19.027 | 19.067 | 19.067 | 7,126,227 |
| 2024-05-23 | 20.054 | 20.054 | 19.356 | 19.389 | 19.389 | 10,412,882 |
| 2024-05-22 | 19.846 | 20.242 | 19.698 | 20.134 | 20.134 | 9,725,685 |
| 2024-05-21 | 19.913 | 20.074 | 19.597 | 19.678 | 19.678 | 6,916,888 |
| 2024-05-20 | 20.054 | 20.436 | 19.940 | 19.993 | 19.993 | 9,294,037 |
| 2024-05-17 | 19.611 | 20.107 | 19.497 | 20.054 | 20.054 | 10,687,367 |
| 2024-05-16 | 19.799 | 20.222 | 19.597 | 19.664 | 19.664 | 9,272,463 |
| 2024-05-15 | 20.403 | 20.839 | 19.920 | 19.987 | 19.987 | 9,373,615 |
| 2024-05-14 | 20.524 | 20.758 | 20.309 | 20.497 | 20.497 | 7,898,580 |
| 2024-05-13 | 21.141 | 21.235 | 20.403 | 20.524 | 20.524 | 12,930,245 |
| 2024-05-10 | 21.477 | 21.940 | 20.966 | 21.356 | 21.356 | 18,025,003 |
| 2024-05-09 | 21.000 | 22.376 | 20.973 | 21.678 | 21.678 | 30,583,936 |
| 2024-05-08 | 20.980 | 20.980 | 20.329 | 20.342 | 20.342 | 11,347,270 |
| 2024-05-07 | 21.107 | 21.161 | 20.671 | 21.047 | 21.047 | 11,771,035 |
| 2024-05-06 | 21.027 | 21.725 | 20.805 | 21.148 | 21.148 | 17,872,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.3019 CNY |
| 2022-05-27 | 0.2050 CNY |
| 2021-08-25 | 0.0900 CNY |
| 2020-06-30 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.